Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spok Holdings Inc (NQ: SPOK )

15.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.737 5.753 5.664 5.680 85,708 -0.04(-0.71%)
May 27, 2022 5.664 5.753 5.656 5.721 48,864 +0.06(+1.14%)
May 26, 2022 5.680 5.834 5.656 5.656 58,259 -0.03(-0.57%)
May 25, 2022 5.672 5.777 5.455 5.688 183,681 -0.03(-0.56%)
May 24, 2022 5.898 5.898 5.632 5.721 176,938 -0.12(-2.04%)
May 23, 2022 5.809 5.956 5.654 5.840 435,994 +0.15(+2.72%)
May 20, 2022 5.669 5.770 5.589 5.685 91,614 +0.02(+0.27%)
May 19, 2022 5.700 5.801 5.646 5.669 72,625 +0.01(+0.14%)
May 18, 2022 5.685 5.685 5.600 5.662 67,606 +0.02(+0.27%)
May 17, 2022 5.576 5.720 5.576 5.646 111,776 +0.11(+1.96%)
May 16, 2022 5.530 5.638 5.499 5.538 55,395 +0.01(+0.14%)
May 13, 2022 5.530 5.623 5.522 5.530 72,991 +0.01(+0.14%)
May 12, 2022 5.530 5.538 5.437 5.522 116,366 +0.00(+0.00%)
May 11, 2022 5.491 5.584 5.491 5.522 99,256 +0.00(+0.00%)
May 10, 2022 5.669 5.669 5.468 5.522 63,642 -0.09(-1.66%)
May 09, 2022 5.545 5.638 5.491 5.615 109,913 +0.08(+1.40%)
May 06, 2022 5.545 5.700 5.538 5.538 277,912 -0.02(-0.42%)
May 05, 2022 5.677 5.756 5.530 5.561 215,964 -0.07(-1.24%)
May 04, 2022 5.638 5.693 5.491 5.631 153,670 +0.06(+1.11%)
May 03, 2022 5.545 5.708 5.545 5.569 171,348 +0.17(+3.16%)
May 02, 2022 5.391 5.532 5.298 5.398 384,416 +0.07(+1.31%)
Apr 29, 2022 5.267 5.352 5.158 5.329 627,707 +0.02(+0.44%)
Apr 28, 2022 5.662 5.762 5.274 5.305 411,911 -0.54(-9.27%)
Apr 27, 2022 5.786 5.925 5.786 5.847 37,047 +0.05(+0.94%)
Apr 26, 2022 5.886 5.933 5.685 5.793 120,419 -0.11(-1.84%)
Apr 25, 2022 6.126 6.126 5.871 5.902 112,441 -0.20(-3.30%)
Apr 22, 2022 6.119 6.165 5.991 6.103 143,854 -0.04(-0.63%)
Apr 21, 2022 6.242 6.266 6.115 6.142 82,126 -0.09(-1.49%)
Apr 20, 2022 6.204 6.274 6.177 6.235 90,516 +0.01(+0.12%)
Apr 19, 2022 6.273 6.273 6.181 6.227 77,725 -0.02(-0.37%)
Apr 18, 2022 6.281 6.281 6.150 6.250 113,871 -0.07(-1.10%)
Apr 14, 2022 6.204 6.320 6.041 6.320 208,742 +0.15(+2.38%)
Apr 13, 2022 6.103 6.227 6.095 6.173 104,634 +0.06(+1.01%)
Apr 12, 2022 6.088 6.159 6.049 6.111 77,389 +0.05(+0.77%)
Apr 11, 2022 6.165 6.181 6.033 6.064 369,172 -0.09(-1.51%)
Apr 08, 2022 6.150 6.196 6.088 6.157 118,007 +0.01(+0.13%)
Apr 07, 2022 6.126 6.239 6.080 6.150 265,214 +0.05(+0.76%)
Apr 06, 2022 6.142 6.192 6.080 6.103 101,208 -0.02(-0.25%)
Apr 05, 2022 6.258 6.285 6.088 6.119 115,330 -0.12(-1.99%)
Apr 04, 2022 6.281 6.289 6.219 6.242 39,182 -0.02(-0.37%)
Apr 01, 2022 6.211 6.277 6.183 6.266 35,661 +0.09(+1.38%)
Mar 31, 2022 6.196 6.211 6.165 6.181 86,941 -0.02(-0.37%)
Mar 30, 2022 6.335 6.335 6.188 6.204 83,558 -0.09(-1.48%)
Mar 29, 2022 6.266 6.440 6.266 6.297 145,612 +0.07(+1.12%)
Mar 28, 2022 6.196 6.293 6.165 6.227 74,924 +0.05(+0.88%)
Mar 25, 2022 6.242 6.242 6.165 6.173 216,950 -0.06(-0.99%)
Mar 24, 2022 6.289 6.324 6.219 6.235 36,307 -0.04(-0.62%)
Mar 23, 2022 6.320 6.347 6.258 6.273 70,954 -0.05(-0.74%)
Mar 22, 2022 6.219 6.452 6.219 6.320 113,781 +0.09(+1.37%)
Mar 21, 2022 6.320 6.351 6.219 6.235 106,747 -0.09(-1.35%)
Mar 18, 2022 6.335 6.452 6.293 6.320 116,126 -0.03(-0.49%)
Mar 17, 2022 6.351 6.405 6.328 6.351 55,403 -0.01(-0.12%)
Mar 16, 2022 6.374 6.444 6.254 6.359 108,823 +0.01(+0.12%)
Mar 15, 2022 6.413 6.479 6.234 6.351 212,152 -0.13(-2.06%)
Mar 14, 2022 6.570 6.608 6.369 6.484 265,441 -0.03(-0.52%)
Mar 11, 2022 6.511 6.615 6.481 6.518 97,256 +0.01(+0.11%)
Mar 10, 2022 6.578 6.712 6.488 6.511 103,821 -0.07(-1.02%)
Mar 09, 2022 6.578 6.745 6.533 6.578 124,680 +0.07(+1.03%)
Mar 08, 2022 6.638 6.638 6.466 6.511 66,628 -0.07(-1.02%)
Mar 07, 2022 6.638 6.750 6.578 6.578 69,256 -0.09(-1.34%)
Mar 04, 2022 6.682 6.764 6.615 6.667 105,031 -0.03(-0.45%)
Mar 03, 2022 6.570 6.750 6.570 6.697 90,510 +0.14(+2.16%)
Mar 02, 2022 6.466 6.675 6.436 6.555 102,382 +0.10(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.